Guerrilla RF, Inc. (GUER)
OTCMKTS · Delayed Price · Currency is USD
2.650
+0.172 (6.96%)
At close: Dec 16, 2025
Guerrilla RF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | - | - | - |
| Dec 12, 2025 | 2.57 | 2.57 | 2.48 | 2.48 | 2.48 | -16.06% | 342 |
| Dec 11, 2025 | 2.84 | 2.95 | 2.84 | 2.95 | 2.95 | 3.94% | 1,096 |
| Dec 10, 2025 | 2.73 | 2.84 | 2.73 | 2.84 | 2.84 | -5.33% | 465 |
| Dec 9, 2025 | 2.75 | 3.00 | 2.58 | 3.00 | 3.00 | 25.37% | 4,050 |
| Dec 8, 2025 | 2.65 | 2.65 | 2.39 | 2.39 | 2.39 | -12.98% | 256 |
| Dec 5, 2025 | 2.65 | 2.87 | 2.04 | 2.75 | 2.75 | 19.57% | 6,400 |
| Dec 4, 2025 | 1.78 | 2.30 | 1.53 | 2.30 | 2.30 | 25.00% | 4,400 |
| Dec 3, 2025 | 2.04 | 2.09 | 1.84 | 1.84 | 1.84 | 0.55% | 500 |
| Dec 2, 2025 | 2.53 | 2.53 | 1.83 | 1.83 | 1.83 | -27.64% | 2,927 |
| Dec 1, 2025 | 2.66 | 2.66 | 2.53 | 2.53 | 2.53 | 9.96% | 1,814 |
| Nov 28, 2025 | 2.95 | 2.97 | 2.30 | 2.30 | 2.30 | -8.37% | 2,474 |
| Nov 26, 2025 | 3.08 | 3.08 | 2.50 | 2.51 | 2.51 | -19.03% | 4,378 |
| Nov 25, 2025 | 3.00 | 3.25 | 2.25 | 3.10 | 3.10 | 40.91% | 17,036 |
| Nov 24, 2025 | 1.88 | 7.00 | 1.88 | 2.20 | 2.20 | 30.95% | 4,805 |
| Nov 21, 2025 | 1.55 | 1.68 | 1.54 | 1.68 | 1.68 | 12.75% | 1,655 |
| Nov 20, 2025 | 1.50 | 1.50 | 1.34 | 1.49 | 1.49 | -0.67% | 2,775 |
| Nov 19, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 11.94% | 400 |
| Nov 18, 2025 | 1.48 | 1.48 | 1.34 | 1.34 | 1.34 | -1.47% | 1,226 |
| Nov 17, 2025 | 1.25 | 1.47 | 1.15 | 1.36 | 1.36 | -2.16% | 29,725 |
| Nov 14, 2025 | 1.33 | 1.50 | 1.20 | 1.39 | 1.39 | 15.83% | 62,170 |
| Nov 13, 2025 | 1.37 | 1.49 | 1.20 | 1.20 | 1.20 | -4.00% | 3,895 |
| Nov 12, 2025 | 1.28 | 1.38 | 1.20 | 1.25 | 1.25 | 11.61% | 38,223 |
| Nov 11, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -7.44% | 115 |
| Nov 10, 2025 | 1.11 | 1.22 | 1.11 | 1.21 | 1.21 | 10.00% | 616 |
| Nov 7, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -9.84% | 2,264 |
| Nov 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 1,000 |
| Oct 31, 2025 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | 2.21% | 3,150 |
| Oct 28, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.34% | 334 |
| Oct 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.31% | 167 |
| Oct 23, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | 100 |
| Oct 21, 2025 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 1.81% | 4,018 |
| Oct 20, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 370 |
| Oct 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.94% | 196 |
| Oct 16, 2025 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 0.69% | 1,413 |
| Oct 15, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -1.53% | 1,522 |
| Oct 14, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.34% | 3,901 |
| Oct 13, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.00% | 103 |
| Oct 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 1,082 |
| Oct 9, 2025 | 1.12 | 1.21 | 1.12 | 1.21 | 1.21 | 6.61% | 1,050 |
| Oct 7, 2025 | 1.21 | 1.21 | 0.95 | 1.14 | 1.14 | -6.20% | 8,430 |
| Oct 6, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -4.72% | 228 |
| Oct 3, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | 4.96% | 1,650 |
| Oct 2, 2025 | 1.29 | 1.29 | 1.21 | 1.21 | 1.21 | 0.83% | 1,868 |
| Sep 30, 2025 | 1.24 | 1.28 | 1.20 | 1.20 | 1.20 | -2.99% | 1,811 |
| Sep 29, 2025 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | 3.08% | 334 |
| Sep 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.76% | 100 |
| Sep 22, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -7.35% | 553 |
| Sep 19, 2025 | 1.16 | 1.36 | 1.16 | 1.36 | 1.36 | 22.52% | 2,523 |
| Sep 18, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.48% | 300 |